ポピンズ(7358) 株価チャート・PER17.21倍・PBR1.84倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/22(木)	1,891	1,891	1,852	1,859	8,500	1,906.2	1,848.3
10/21(水)	1,887	1,887	1,851	1,865	21,200	1,919.8	1,845.4
10/20(火)	1,957	1,957	1,879	1,885	18,600	1,934.6	1,842.6
10/19(月)	1,980	1,980	1,951	1,957	16,300	1,942.6	1,838.6
10/16(金)	1,941	1,970	1,933	1,965	21,000	1,931.4	1,832.8
10/15(木)	1,929	1,940	1,881	1,927	16,700	1,916.4	1,826.4
10/14(水)	1,940	1,952	1,889	1,939	16,800	1,913.0	1,821.9
10/13(火)	1,909	1,955	1,898	1,925	21,200	1,896.6	1,817.8
10/09(金)	1,865	1,914	1,856	1,901	17,200	1,873.2	1,817.4
10/08(木)	1,899	1,899	1,846	1,890	48,900	1,849.4	1,816.2
10/07(水)	1,854	1,938	1,835	1,910	31,400	1,821.8	1,814.6
10/06(火)	1,810	1,875	1,808	1,857	38,700	1,792.2	1,812.1
10/05(月)	1,822	1,829	1,801	1,808	27,500	1,777.2	1,813.4
10/02(金)	1,763	1,815	1,761	1,782	35,100	1,777.2	1,816.7
10/01(木)	1,736	1,762	1,726	1,752	15,200	1,781.2	1,821.5
09/30(水)	1,775	1,784	1,749	1,762	18,900	1,794.6	1,824.1
09/29(火)	1,799	1,815	1,760	1,782	25,200	1,803.4	1,823.9
09/28(月)	1,801	1,813	1,789	1,808	17,700	1,810.0	1,823.1
09/25(金)	1,807	1,814	1,793	1,802	8,000	1,805.8	1,822.2
09/24(木)	1,834	1,844	1,805	1,819	14,000	1,807.2	1,819.7
09/18(金)	1,802	1,813	1,793	1,806	6,800	1,802.4	1,816.2
09/17(木)	1,771	1,821	1,771	1,815	12,900	1,798.6	1,813.4
09/16(水)	1,800	1,807	1,782	1,787	8,500	1,794.8	1,810.5
09/15(火)	1,772	1,830	1,772	1,809	15,200	1,794.2	1,806.3
09/14(月)	1,765	1,803	1,746	1,795	6,300	1,794.8	1,792.6
09/11(金)	1,756	1,787	1,741	1,787	12,400	1,796.8	1,779.3
09/10(木)	1,772	1,823	1,766	1,796	17,600	1,802.2	1,766.6
09/09(水)	1,809	1,824	1,772	1,784	11,900	1,810.2	1,753.5
09/08(火)	1,845	1,862	1,812	1,812	20,300	1,836.8	1,741.3
09/07(月)	1,801	1,809	1,778	1,805	13,100	1,848.6	1,728.0
09/04(金)	1,767	1,834	1,767	1,814	24,500	1,857.4	1,715.8
09/02(水)	1,915	1,915	1,836	1,836	24,400	1,864.0	1,705.2
09/01(火)	1,882	1,918	1,865	1,917	21,300	1,874.6	1,692.4
08/31(月)	1,855	1,884	1,852	1,871	46,800	1,869.4	1,675.2
08/28(金)	1,847	1,855	1,817	1,849	24,700	1,875.6	1,659.4
08/27(木)	1,889	1,889	1,846	1,847	22,700	1,869.4	1,644.3
08/26(水)	1,876	1,891	1,872	1,889	13,900	1,851.4	1,629.6
08/25(火)	1,893	1,917	1,874	1,891	19,800	1,825.8	1,613.3
08/24(月)	1,858	1,917	1,847	1,902	79,500	1,804.6	1,597.0
08/21(金)	1,757	1,832	1,757	1,818	31,800	1,772.2	1,580.3
08/20(木)	1,727	1,772	1,725	1,757	21,400	1,755.2	1,567.8
08/19(水)	1,771	1,782	1,744	1,761	21,500	1,750.8	1,557.0
08/18(火)	1,740	1,785	1,728	1,785	31,100	1,747.2	1,546.6
08/17(月)	1,706	1,757	1,691	1,740	34,900	1,726.6	1,534.8
08/14(金)	1,735	1,743	1,703	1,733	33,800	1,672.0	1,523.6
08/13(木)	1,736	1,760	1,717	1,735	34,300	1,617.8	1,513.0
08/12(水)	1,696	1,745	1,667	1,743	53,600	1,564.8	1,501.6
08/10(月)	1,647	1,696	1,627	1,682	64,500	1,509.6	1,490.2
08/07(金)	1,462	1,477	1,457	1,467	6,900	1,469.2	1,481.3
08/06(木)	1,462	1,481	1,457	1,462	6,900	1,471.6	1,480.0
08/05(水)	1,467	1,473	1,462	1,470	7,700	1,479.4	1,478.4
08/04(火)	1,478	1,482	1,464	1,467	11,100	1,494.8	1,475.6
08/03(月)	1,468	1,493	1,455	1,480	15,100	1,504.6	1,473.5
07/31(金)	1,487	1,510	1,479	1,479	14,200	1,506.0	1,470.3
07/30(木)	1,532	1,534	1,501	1,501	46,400	1,505.6	1,467.1
07/29(水)	1,516	1,547	1,516	1,547	28,300	1,499.8	1,463.2
07/28(火)	1,504	1,520	1,468	1,516	26,600	1,486.0	1,458.0
07/27(月)	1,496	1,505	1,487	1,487	25,800	1,479.4	1,453.6
07/24(金)	1,500	1,500	1,467	1,477	9,000	1,478.6	1,449.4
07/23(木)	1,487	1,487	1,461	1,472	11,900	1,480.2	1,444.7
07/22(水)	1,495	1,495	1,471	1,478	12,300	1,486.6	1,440.0
07/21(火)	1,477	1,505	1,477	1,483	20,500	1,488.6	1,434.4
07/17(金)	1,486	1,497	1,470	1,483	11,800	1,492.0	1,428.6
07/16(木)	1,500	1,500	1,483	1,485	12,500	1,493.8	1,424.2
07/15(水)	1,498	1,508	1,488	1,504	22,400	1,488.8	1,419.0
07/14(火)	1,500	1,509	1,477	1,488	11,100	1,481.2	1,414.4
07/13(月)	1,492	1,516	1,492	1,500	13,300	1,474.0	1,410.4
07/10(金)	1,477	1,504	1,470	1,492	22,800	1,465.4	1,405.9
07/09(木)	1,466	1,478	1,460	1,460	13,000	1,458.8	1,402.4
07/08(水)	1,449	1,466	1,445	1,466	13,700	1,453.6	1,399.4
07/07(火)	1,457	1,457	1,439	1,452	6,700	1,445.0	1,394.9
07/06(月)	1,462	1,462	1,446	1,457	10,100	1,434.8	1,391.4
07/03(金)	1,445	1,469	1,444	1,459	16,500	1,426.2	1,387.6
07/02(木)	1,410	1,446	1,410	1,434	15,100	1,414.4	1,383.6
07/01(水)	1,417	1,425	1,400	1,423	16,700	1,407.2	1,380.5
06/30(火)	1,416	1,416	1,394	1,401	14,400	1,403.4	1,379.4
06/29(月)	1,430	1,441	1,402	1,414	28,100	1,406.8	1,378.0
06/26(金)	1,388	1,407	1,388	1,400	11,300	1,405.2	1,376.5
06/25(木)	1,404	1,405	1,390	1,398	9,800	1,401.2	1,375.2
06/24(水)	1,399	1,417	1,392	1,404	14,100	1,393.6	1,374.6
06/23(火)	1,409	1,418	1,388	1,418	15,900	1,384.0	1,373.9
06/22(月)	1,400	1,408	1,378	1,406	18,100	1,368.0	1,372.7
06/19(金)	1,390	1,400	1,371	1,380	20,400	1,354.4	1,372.0
06/18(木)	1,362	1,381	1,341	1,360	15,300	1,352.8	1,372.2
06/17(水)	1,338	1,363	1,329	1,356	20,000	1,351.8	1,374.1
06/16(火)	1,338	1,343	1,324	1,338	31,300	1,358.6	1,376.6
06/15(月)	1,372	1,372	1,334	1,338	25,800	1,368.2	1,380.7
06/12(金)	1,374	1,394	1,356	1,372	21,100	1,378.4	1,385.6
06/11(木)	1,396	1,413	1,354	1,355	23,800	1,385.0	1,388.6
06/10(水)	1,407	1,408	1,376	1,390	12,600	1,390.8	1,392.3
06/09(火)	1,386	1,396	1,373	1,386	16,400	1,383.6	1,397.1
06/08(月)	1,377	1,418	1,375	1,389	16,600	1,379.0	1,398.2
06/05(金)	1,359	1,419	1,359	1,405	12,400	1,373.6	1,399.1
06/04(木)	1,354	1,425	1,349	1,384	32,600	1,364.6	1,398.9
06/03(水)	1,358	1,363	1,340	1,354	17,000	1,359.2	1,399.3
06/02(火)	1,351	1,380	1,350	1,363	17,200	1,367.2	1,401.6
06/01(月)	1,359	1,372	1,348	1,362	22,300	1,368.0	1,403.9
05/29(金)	1,357	1,394	1,357	1,360	10,000	1,371.0	1,406.1
05/28(木)	1,365	1,384	1,355	1,357	21,900	1,372.2	1,409.6
05/27(水)	1,366	1,397	1,366	1,394	27,600	1,377.8	1,412.2
05/26(火)	1,367	1,387	1,364	1,367	14,300	1,376.0	1,413.2
05/25(月)	1,373	1,388	1,363	1,377	12,200	1,380.2	1,416.6
05/22(金)	1,380	1,380	1,344	1,366	16,800	1,382.6	1,419.3
05/21(木)	1,385	1,405	1,379	1,385	16,400	1,386.4	1,422.2
05/20(水)	1,400	1,400	1,347	1,385	26,600	1,390.8	1,424.3
05/19(火)	1,389	1,419	1,386	1,388	29,600	1,397.8	1,426.9
05/18(月)	1,415	1,415	1,366	1,389	17,600	1,408.0	1,429.6
05/15(金)	1,393	1,410	1,369	1,385	34,300	1,422.2	1,431.6
05/14(木)	1,420	1,440	1,393	1,407	26,600	1,435.0	1,433.7
05/13(水)	1,439	1,447	1,417	1,420	19,000	1,443.0	1,435.0
05/12(火)	1,460	1,460	1,439	1,439	16,900	1,461.0	1,435.2
05/11(月)	1,464	1,471	1,451	1,460	11,900	1,456.0	1,435.0
05/08(金)	1,447	1,457	1,440	1,449	17,600	1,446.0	1,433.3
05/07(木)	1,510	1,510	1,447	1,447	29,800	1,436.2	1,432.1
05/01(金)	1,544	1,585	1,492	1,510	70,800	1,425.6	1,432.4
04/30(木)	1,414	1,420	1,405	1,414	8,800	1,405.8	1,430.0
04/28(火)	1,414	1,416	1,396	1,410	11,800	1,407.2	1,431.4
04/27(月)	1,394	1,417	1,394	1,400	22,300	1,408.8	1,431.5
04/24(金)	1,411	1,418	1,393	1,394	17,200	1,418.2	1,431.1
04/23(木)	1,421	1,427	1,401	1,411	15,200	1,423.6	1,433.0
04/22(水)	1,429	1,440	1,420	1,421	16,300	1,425.6	1,434.2
04/21(火)	1,442	1,462	1,418	1,418	16,600	1,431.8	1,434.3
04/20(月)	1,423	1,453	1,423	1,447	28,300	1,436.8	1,435.4
04/17(金)	1,423	1,437	1,416	1,421	8,100	1,435.2	1,435.6
04/16(木)	1,443	1,467	1,421	1,421	18,500	1,438.6	1,436.8
04/15(水)	1,438	1,477	1,438	1,452	23,900	1,444.4	1,437.8
04/14(火)	1,434	1,443	1,419	1,443	11,100	1,444.8	1,436.8
04/13(月)	1,440	1,440	1,419	1,439	11,700	1,444.2	1,434.9
04/10(金)	1,445	1,456	1,421	1,438	9,100	1,444.0	1,434.3
04/09(木)	1,454	1,460	1,444	1,450	15,400	1,444.4	1,434.8
04/08(水)	1,445	1,455	1,441	1,454	10,200	1,439.4	1,431.8
04/07(火)	1,428	1,446	1,428	1,440	9,500	1,435.2	1,430.7
04/06(月)	1,442	1,450	1,429	1,438	11,200	1,430.8	1,430.6
04/03(金)	1,455	1,458	1,432	1,440	6,000	1,426.8	1,431.4
04/02(木)	1,433	1,455	1,423	1,425	14,100	1,429.8	1,431.9
04/01(水)	1,448	1,450	1,433	1,433	6,500	1,435.0	1,433.3
03/31(火)	1,418	1,444	1,406	1,418	12,600	1,438.2	1,432.9
03/30(月)	1,441	1,441	1,411	1,418	19,700	1,436.8	1,432.4
03/27(金)	1,444	1,456	1,434	1,455	12,900	1,431.4	1,431.8
03/26(木)	1,449	1,457	1,436	1,451	11,800	1,428.4	1,429.6
03/25(水)	1,429	1,457	1,429	1,449	13,100	1,426.4	1,427.0
03/24(火)	1,402	1,430	1,399	1,411	21,400	1,421.6	1,424.8
03/23(月)	1,468	1,468	1,380	1,391	22,700	1,428.6	1,425.7
03/19(木)	1,425	1,452	1,412	1,440	18,400	1,440.6	1,427.4
03/18(水)	1,435	1,444	1,428	1,441	13,200	1,442.6	1,426.9
03/17(火)	1,451	1,456	1,425	1,425	9,000	1,443.6	1,425.6
03/16(月)	1,432	1,450	1,424	1,446	12,500	1,444.2	1,424.0
03/13(金)	1,424	1,454	1,424	1,451	15,100	1,434.2	1,422.1
03/12(木)	1,431	1,450	1,423	1,450	21,900	1,428.6	1,421.4
03/11(水)	1,428	1,456	1,428	1,446	17,000	1,428.6	1,418.0
03/10(火)	1,406	1,454	1,398	1,428	20,600	1,414.6	1,416.5
03/09(月)	1,410	1,410	1,371	1,396	23,300	1,414.4	1,413.8
03/06(金)	1,422	1,437	1,407	1,423	29,800	1,422.8	1,412.0
03/05(木)	1,406	1,460	1,406	1,450	22,100	1,429.4	1,410.6
03/04(水)	1,404	1,408	1,360	1,376	34,600	1,430.2	1,408.4
03/03(火)	1,440	1,447	1,427	1,427	23,200	1,447.0	1,408.3
03/02(月)	1,441	1,461	1,433	1,438	25,100	1,446.0	1,407.3
02/27(金)	1,451	1,467	1,443	1,456	9,900	1,439.6	1,406.2
02/26(木)	1,480	1,480	1,444	1,454	25,600	1,429.0	1,405.2
02/25(水)	1,415	1,467	1,413	1,460	28,000	1,418.0	1,404.8
02/24(火)	1,401	1,449	1,382	1,422	17,700	1,403.4	1,404.0
02/20(金)	1,400	1,415	1,388	1,406	12,500	1,397.6	1,405.1
02/19(木)	1,392	1,411	1,392	1,403	18,200	1,403.4	1,407.1
02/18(水)	1,401	1,421	1,385	1,399	21,400	1,409.4	1,409.3
02/17(火)	1,412	1,412	1,371	1,387	20,400	1,415.2	1,411.8
02/16(月)	1,447	1,447	1,372	1,393	59,100	1,419.2	1,414.1
02/13(金)	1,436	1,438	1,415	1,435	26,500	1,417.8	1,416.2
02/12(木)	1,420	1,441	1,417	1,433	15,600	1,410.6	1,415.6
02/10(火)	1,401	1,433	1,398	1,428	30,300	1,410.8	1,414.2
02/09(月)	1,400	1,407	1,389	1,407	24,500	1,398.0	1,413.0
02/06(金)	1,400	1,400	1,380	1,386	21,200	1,398.4	1,413.2
02/05(木)	1,414	1,429	1,394	1,399	33,000	1,393.4	1,414.7
02/04(水)	1,382	1,434	1,380	1,434	44,100	1,383.6	1,414.9
02/03(火)	1,401	1,419	1,364	1,364	34,200	1,374.4	1,413.8
02/02(月)	1,383	1,429	1,383	1,409	52,000	1,380.4	1,414.1
01/30(金)	1,359	1,371	1,336	1,361	23,600	1,373.6	1,413.8
01/29(木)	1,375	1,375	1,320	1,350	45,100	1,381.8	1,414.6
01/28(水)	1,385	1,392	1,375	1,388	21,400	1,394.0	1,416.6
01/27(火)	1,375	1,406	1,365	1,394	46,900	1,402.2	1,417.4
01/26(月)	1,387	1,387	1,335	1,375	57,400	1,412.6	1,417.1
01/23(金)	1,425	1,425	1,376	1,402	110,700	1,425.4	1,417.8
01/22(木)	1,438	1,450	1,399	1,411	161,100	1,435.0	1,418.0
01/21(水)	1,436	1,440	1,408	1,429	84,200	1,444.0	1,417.0
01/20(火)	1,430	1,448	1,400	1,446	56,200	1,449.6	1,415.0
01/19(月)	1,450	1,450	1,424	1,439	57,200	1,452.6	1,413.1
01/16(金)	1,456	1,460	1,448	1,450	14,900	1,454.0	1,410.7
01/15(木)	1,452	1,463	1,441	1,456	32,200	1,452.8	1,408.4
01/14(水)	1,458	1,462	1,450	1,457	10,700	1,445.6	1,405.9
01/13(火)	1,467	1,479	1,440	1,461	52,000	1,434.2	1,403.9
01/09(金)	1,455	1,460	1,435	1,446	25,500	1,421.2	1,400.7
01/08(木)	1,405	1,456	1,405	1,444	62,000	1,414.8	1,399.0
01/07(水)	1,400	1,426	1,390	1,420	42,500	1,410.4	1,394.6
01/06(火)	1,405	1,414	1,377	1,400	23,600	1,407.4	1,390.8
01/05(月)	1,405	1,430	1,388	1,396	49,900	1,408.4	1,387.8
12/30(火)	1,425	1,443	1,409	1,414	32,500	1,403.6	1,385.0
12/29(月)	1,411	1,448	1,411	1,422	25,300	1,401.2	1,382.3
12/26(金)	1,400	1,411	1,381	1,405	26,800	1,393.0	1,379.7
12/25(木)	1,372	1,408	1,372	1,405	23,600	1,392.2	1,376.0
12/24(水)	1,392	1,392	1,369	1,372	18,100	1,392.6	1,372.1
12/23(火)	1,385	1,407	1,385	1,402	40,500	1,395.5	1,369.5
12/22(月)	1,402	1,405	1,380	1,381	12,200	1,393.8	1,366.2
12/19(金)	1,411	1,411	1,391	1,401	11,100	1,398.6	1,364.5
12/18(木)	1,396	1,409	1,396	1,407	13,300	1,395.7	1,362.0
12/17(水)	1,412	1,412	1,387	1,387	9,700	1,390.1	1,362.9
12/16(火)	1,405	1,405	1,391	1,393	7,500	1,392.4	1,365.2
12/15(月)	1,387	1,410	1,385	1,405	16,500	1,389.5	1,366.8
12/12(金)	1,382	1,404	1,382	1,387	14,100	1,387.2	1,366.4
12/11(木)	1,392	1,400	1,376	1,379	18,900	1,388.7	1,367.1
12/10(水)	1,405	1,412	1,391	1,398	43,900	1,394.3	1,368.1
12/09(火)	1,393	1,405	1,371	1,379	16,000	1,390.9	1,368.3
12/08(月)	1,416	1,416	1,365	1,393	31,300	1,395.5	1,369.4
12/05(金)	1,409	1,409	1,394	1,394	29,700	1,383.7	1,369.7
12/04(木)	1,405	1,414	1,385	1,407	42,800	1,370.1	1,370.5
12/03(水)	1,402	1,415	1,362	1,381	85,900	1,353.7	1,372.1
12/02(火)	1,334	1,427	1,281	1,402	129,700	1,342.8	1,375.9
12/01(月)	1,327	1,351	1,308	1,334	179,500	1,331.4	1,377.9
11/28(金)	1,327	1,350	1,319	1,327	25,800	1,336.0	1,383.1
11/27(木)	1,315	1,334	1,310	1,325	28,000	1,333.1	1,390.1
11/26(水)	1,345	1,364	1,316	1,327	72,600	1,329.6	-
11/25(火)	1,358	1,372	1,314	1,345	115,000	1,325.7	-
11/21(金)	1,324	1,363	1,318	1,358	20,300	1,321.1	-
11/20(木)	1,318	1,319	1,307	1,312	8,200	1,317.0	-
11/19(水)	1,307	1,322	1,298	1,307	16,200	1,322.4	-
11/18(火)	1,307	1,317	1,293	1,307	25,600	1,346.7	-
11/17(月)	1,339	1,395	1,315	1,322	24,200	1,374.2	-
11/14(金)	1,344	1,355	1,337	1,337	15,700	1,396.5	-
11/13(木)	1,415	1,416	1,338	1,339	61,900	1,407.9	-
11/12(水)	1,445	1,448	1,409	1,428	17,300	1,420.9	-
11/11(火)	1,447	1,447	1,424	1,445	12,100	1,416.1	-
11/10(月)	1,394	1,449	1,394	1,433	19,100	1,407.9	-
11/07(金)	1,387	1,406	1,386	1,394	10,900	1,402.7	-
11/06(木)	1,404	1,417	1,396	1,404	11,400	1,403.8	-
11/05(水)	1,403	1,408	1,373	1,404	24,700	1,406.2	-
11/04(火)	1,406	1,417	1,392	1,404	15,000	1,414.7	-
10/31(金)	1,396	1,421	1,393	1,407	10,400	1,428.8	-
10/30(木)	1,427	1,427	1,399	1,400	21,000	1,437.8	-
10/29(水)	1,447	1,448	1,416	1,416	20,900	1,450.5	-
10/28(火)	1,467	1,487	1,443	1,447	17,800	1,468.0	-
10/27(月)	1,452	1,490	1,452	1,475	15,500	1,470.9	-
10/24(金)	1,490	1,490	1,451	1,452	19,700	1,466.4	-
10/23(木)	1,502	1,502	1,464	1,464	25,600	1,463.1	-
10/22(水)	1,466	1,505	1,466	1,503	28,800	1,449.6	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	9.4	-30.9%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	12.5	-16.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.0%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.2	-11.4%	📉 RSI30以下
アサンテ (6073)	17.9	-10.3%	📉 RSI30以下
ネイス (589A)	19.9	-25.4%	📉 RSI30以下 ⬇️ 25日乖離-15%

ポピンズ (7358.T)